Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2024 | USD | 2.11 | 2.12 | 2.055 | 2.06 | 2.06 | -0.05 (-2.37%) | 655,698 |
2 Oct 2024 | USD | 2.08 | 2.185 | 2.06 | 2.11 | 2.11 | +0.03 (+1.44%) | 796,800 |
1 Oct 2024 | USD | 2.18 | 2.21 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 1,060,400 |
30 Sep 2024 | USD | 2.31 | 2.338 | 2.155 | 2.18 | 2.18 | -0.13 (-5.63%) | 1,151,600 |
27 Sep 2024 | USD | 2.41 | 2.41 | 2.29 | 2.31 | 2.31 | -0.05 (-2.12%) | 1,110,600 |
26 Sep 2024 | USD | 2.43 | 2.44 | 2.32 | 2.36 | 2.36 | -0.03 (-1.26%) | 1,020,000 |
25 Sep 2024 | USD | 2.46 | 2.49 | 2.35 | 2.39 | 2.39 | -0.07 (-2.85%) | 1,410,100 |
24 Sep 2024 | USD | 2.47 | 2.66 | 2.44 | 2.46 | 2.46 | 0.0 (0.0%) | 2,682,100 |
23 Sep 2024 | USD | 2.66 | 2.78 | 2.39 | 2.46 | 2.46 | +0.16 (+6.96%) | 15,083,500 |
20 Sep 2024 | USD | 2.34 | 2.389 | 2.291 | 2.3 | 2.3 | -0.07 (-2.95%) | 759,500 |
19 Sep 2024 | USD | 2.36 | 2.42 | 2.27 | 2.37 | 2.37 | +0.08 (+3.49%) | 384,600 |
18 Sep 2024 | USD | 2.33 | 2.41 | 2.255 | 2.29 | 2.29 | -0.03 (-1.29%) | 464,600 |
17 Sep 2024 | USD | 2.35 | 2.44 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 590,200 |
16 Sep 2024 | USD | 2.29 | 2.35 | 2.231 | 2.34 | 2.34 | +0.05 (+2.18%) | 533,900 |
13 Sep 2024 | USD | 2.17 | 2.37 | 2.17 | 2.29 | 2.29 | +0.14 (+6.51%) | 805,200 |
12 Sep 2024 | USD | 2.13 | 2.169 | 2.075 | 2.15 | 2.15 | +0.05 (+2.38%) | 399,800 |
11 Sep 2024 | USD | 2.17 | 2.17 | 2.09 | 2.1 | 2.1 | -0.07 (-3.23%) | 701,900 |
10 Sep 2024 | USD | 2.19 | 2.226 | 2.13 | 2.17 | 2.17 | -0.02 (-0.91%) | 601,800 |
9 Sep 2024 | USD | 2.16 | 2.227 | 2.135 | 2.19 | 2.19 | +0.02 (+0.92%) | 455,600 |
6 Sep 2024 | USD | 2.18 | 2.21 | 2.085 | 2.17 | 2.17 | 0.0 (0.0%) | 446,600 |
5 Sep 2024 | USD | 2.17 | 2.2 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 468,700 |
4 Sep 2024 | USD | 2.15 | 2.21 | 2.115 | 2.16 | 2.16 | -0.02 (-0.92%) | 291,400 |
3 Sep 2024 | USD | 2.24 | 2.295 | 2.131 | 2.18 | 2.18 | -0.05 (-2.24%) | 712,800 |
30 Aug 2024 | USD | 2.1 | 2.24 | 2.05 | 2.23 | 2.23 | +0.03 (+1.36%) | 834,100 |
29 Aug 2024 | USD | 2.22 | 2.31 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 509,800 |
28 Aug 2024 | USD | 2.21 | 2.27 | 2.15 | 2.2 | 2.2 | -0.005 (-0.23%) | 869,400 |
27 Aug 2024 | USD | 2.38 | 2.38 | 2.13 | 2.205 | 2.205 | -0.175 (-7.35%) | 753,500 |
26 Aug 2024 | USD | 2.28 | 2.415 | 2.222 | 2.38 | 2.38 | +0.12 (+5.31%) | 1,165,100 |
23 Aug 2024 | USD | 2.01 | 2.28 | 1.981 | 2.26 | 2.26 | +0.29 (+14.72%) | 2,689,500 |
22 Aug 2024 | USD | 1.98 | 2.01 | 1.79 | 1.97 | 1.97 | +0.01 (+0.51%) | 5,231,500 |